City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 127.80
+0.50 (0.39%)
At close: Sep 3, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 127.30 | 128.10 | 126.20 | 127.80 | 127.80 | 0.39% | 104,646 |
| Sep 2, 2026 | 127.20 | 127.50 | 126.60 | 127.30 | 127.30 | -0.55% | 136,492 |
| Sep 1, 2026 | 127.20 | 128.40 | 127.20 | 128.00 | 128.00 | -0.08% | 71,098 |
| Aug 31, 2026 | 126.50 | 128.30 | 126.50 | 128.10 | 128.10 | 0.79% | 167,354 |
| Aug 30, 2026 | 127.90 | 127.90 | 126.20 | 127.10 | 127.10 | -0.08% | 275,996 |
| Aug 27, 2026 | 127.30 | 127.30 | 126.60 | 127.20 | 127.20 | -0.08% | 113,331 |
| Aug 25, 2026 | 127.30 | 128.00 | 126.30 | 127.30 | 127.30 | 0.63% | 118,419 |
| Aug 24, 2026 | 125.20 | 127.70 | 125.20 | 126.50 | 126.50 | 0.24% | 372,224 |
| Aug 23, 2026 | 126.30 | 126.40 | 124.60 | 126.20 | 126.20 | -0.08% | 175,506 |
| Aug 20, 2026 | 125.90 | 126.60 | 125.60 | 126.30 | 126.30 | 0.08% | 141,922 |
| Aug 19, 2026 | 126.20 | 126.90 | 124.20 | 126.20 | 126.20 | 0.64% | 156,418 |
| Aug 18, 2026 | 125.40 | 127.40 | 124.70 | 125.40 | 125.40 | 0.32% | 87,132 |
| Aug 17, 2026 | 125.00 | 125.80 | 122.90 | 125.00 | 125.00 | 0.81% | 168,351 |
| Aug 16, 2026 | 123.70 | 124.90 | 121.50 | 124.00 | 124.00 | 0.24% | 180,676 |
| Aug 13, 2026 | 124.30 | 124.30 | 122.20 | 123.70 | 123.70 | -0.96% | 145,163 |
| Aug 12, 2026 | 124.90 | 126.50 | 123.00 | 124.90 | 124.90 | 0.81% | 312,684 |
| Aug 11, 2026 | 123.90 | 124.50 | 116.20 | 123.90 | 123.90 | 2.74% | 283,845 |
| Aug 10, 2026 | 120.60 | 123.00 | 114.50 | 120.60 | 120.60 | 5.33% | 253,872 |
| Aug 9, 2026 | 115.00 | 115.60 | 114.40 | 114.50 | 114.50 | -0.43% | 222,458 |
| Aug 6, 2026 | 115.00 | 116.40 | 114.30 | 115.00 | 115.00 | - | 85,592 |
| Aug 4, 2026 | 113.50 | 115.80 | 113.50 | 115.00 | 115.00 | 1.14% | 375,399 |
| Aug 3, 2026 | 112.00 | 114.30 | 112.00 | 113.70 | 113.70 | 0.09% | 215,778 |
| Aug 2, 2026 | 111.90 | 118.00 | 111.90 | 113.60 | 113.60 | 0.62% | 168,988 |
| Jul 30, 2026 | 110.40 | 113.50 | 110.40 | 112.90 | 112.90 | 0.89% | 444,735 |
| Jul 29, 2026 | 107.60 | 114.80 | 107.60 | 111.90 | 111.90 | 3.71% | 173,825 |
| Jul 28, 2026 | 107.90 | 110.90 | 107.70 | 107.90 | 107.90 | - | 589,172 |
| Jul 27, 2026 | 107.90 | 108.70 | 107.80 | 107.90 | 107.90 | - | 125,528 |
| Jul 26, 2026 | 108.00 | 108.30 | 107.50 | 107.90 | 107.90 | 0.19% | 41,005 |
| Jul 23, 2026 | 107.70 | 108.00 | 107.40 | 107.70 | 107.70 | - | 82,247 |
| Jul 22, 2026 | 107.70 | 107.90 | 107.30 | 107.70 | 107.70 | 0.09% | 6,073 |
| Jul 21, 2026 | 107.10 | 107.80 | 107.10 | 107.60 | 107.60 | 0.56% | 299,963 |
| Jul 20, 2026 | 107.00 | 107.40 | 106.70 | 107.00 | 107.00 | -0.19% | 749,931 |
| Jul 19, 2026 | 107.00 | 107.40 | 106.50 | 107.20 | 107.20 | - | 277,954 |
| Jul 16, 2026 | 107.00 | 107.50 | 106.70 | 107.20 | 107.20 | 0.09% | 284,536 |
| Jul 15, 2026 | 107.10 | 107.40 | 107.00 | 107.10 | 107.10 | -0.09% | 270,534 |
| Jul 14, 2026 | 107.00 | 107.50 | 107.00 | 107.20 | 107.20 | 0.09% | 147,249 |
| Jul 13, 2026 | 107.10 | 107.30 | 107.00 | 107.10 | 107.10 | -0.09% | 82,356 |
| Jul 12, 2026 | 107.10 | 107.40 | 107.00 | 107.20 | 107.20 | -0.09% | 95,659 |
| Jul 9, 2026 | 107.00 | 107.50 | 107.00 | 107.30 | 107.30 | 0.19% | 40,213 |
| Jul 8, 2026 | 107.00 | 107.30 | 107.00 | 107.10 | 107.10 | - | 140,683 |
| Jul 7, 2026 | 107.00 | 107.30 | 107.00 | 107.10 | 107.10 | -0.09% | 91,652 |
| Jul 6, 2026 | 107.10 | 107.40 | 107.00 | 107.20 | 107.20 | 0.09% | 159,764 |
| Jul 5, 2026 | 106.90 | 107.40 | 106.80 | 107.10 | 107.10 | -0.19% | 164,117 |
| Jul 2, 2026 | 107.30 | 107.50 | 106.90 | 107.30 | 107.30 | - | 172,146 |
| Jun 30, 2026 | 106.90 | 107.70 | 106.90 | 107.30 | 107.30 | 0.28% | 128,330 |
| Jun 29, 2026 | 106.80 | 107.20 | 106.60 | 107.00 | 107.00 | 0.47% | 110,638 |
| Jun 28, 2026 | 106.40 | 107.00 | 106.40 | 106.50 | 106.50 | -0.28% | 48,787 |
| Jun 25, 2026 | 106.80 | 107.00 | 106.50 | 106.80 | 106.80 | 0.28% | 89,722 |
| Jun 24, 2026 | 106.50 | 106.80 | 106.20 | 106.50 | 106.50 | - | 91,895 |
| Jun 23, 2026 | 106.20 | 106.70 | 106.20 | 106.50 | 106.50 | 0.19% | 204,434 |